九州電力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,995 | 1,999 | 1,982 | 1,995 | +15 | +0.8% | 927,000 |
| 2010/06/15 | 1,969 | 1,989 | 1,964 | 1,980 | +14 | +0.7% | 1,153,900 |
| 2010/06/14 | 1,944 | 1,968 | 1,939 | 1,966 | +39 | +2% | 1,261,500 |
| 2010/06/11 | 1,932 | 1,936 | 1,917 | 1,927 | +3 | +0.2% | 1,215,400 |
| 2010/06/10 | 1,919 | 1,935 | 1,919 | 1,924 | +3 | +0.2% | 758,300 |
| 2010/06/09 | 1,903 | 1,932 | 1,894 | 1,921 | +5 | +0.3% | 966,700 |
| 2010/06/08 | 1,913 | 1,925 | 1,896 | 1,916 | +3 | +0.2% | 701,800 |
| 2010/06/07 | 1,911 | 1,920 | 1,895 | 1,913 | -13 | -0.7% | 808,300 |
| 2010/06/04 | 1,931 | 1,932 | 1,916 | 1,926 | -3 | -0.2% | 766,900 |
| 2010/06/03 | 1,924 | 1,935 | 1,911 | 1,929 | +7 | +0.4% | 833,100 |
| 2010/06/02 | 1,898 | 1,939 | 1,897 | 1,922 | +22 | +1.2% | 1,385,500 |
| 2010/06/01 | 1,872 | 1,904 | 1,858 | 1,900 | +28 | +1.5% | 821,500 |
| 2010/05/31 | 1,864 | 1,885 | 1,857 | 1,872 | +16 | +0.9% | 962,700 |
| 2010/05/28 | 1,866 | 1,873 | 1,852 | 1,856 | -6 | -0.3% | 979,400 |
| 2010/05/27 | 1,877 | 1,887 | 1,852 | 1,862 | -11 | -0.6% | 1,125,400 |
| 2010/05/26 | 1,880 | 1,906 | 1,871 | 1,873 | -19 | -1% | 1,301,200 |
| 2010/05/25 | 1,852 | 1,892 | 1,852 | 1,892 | +33 | +1.8% | 1,098,400 |
| 2010/05/24 | 1,864 | 1,894 | 1,853 | 1,859 | -13 | -0.7% | 959,800 |
| 2010/05/21 | 1,891 | 1,912 | 1,865 | 1,872 | -45 | -2.3% | 1,274,700 |
| 2010/05/20 | 1,884 | 1,918 | 1,881 | 1,917 | +21 | +1.1% | 1,222,700 |
| 2010/05/19 | 1,900 | 1,916 | 1,889 | 1,896 | -8 | -0.4% | 869,000 |
| 2010/05/18 | 1,900 | 1,919 | 1,897 | 1,904 | -7 | -0.4% | 738,600 |
| 2010/05/17 | 1,881 | 1,918 | 1,879 | 1,911 | +20 | +1.1% | 976,200 |
| 2010/05/14 | 1,900 | 1,901 | 1,882 | 1,891 | -16 | -0.8% | 858,200 |
| 2010/05/13 | 1,912 | 1,923 | 1,900 | 1,907 | +3 | +0.2% | 972,700 |
| 2010/05/12 | 1,891 | 1,907 | 1,875 | 1,904 | +17 | +0.9% | 891,700 |
| 2010/05/11 | 1,900 | 1,908 | 1,848 | 1,887 | -10 | -0.5% | 1,497,100 |
| 2010/05/10 | 1,870 | 1,905 | 1,850 | 1,897 | +23 | +1.2% | 1,180,600 |
| 2010/05/07 | 1,885 | 1,894 | 1,867 | 1,874 | -23 | -1.2% | 1,532,900 |
| 2010/05/06 | 1,901 | 1,911 | 1,881 | 1,897 | -5 | -0.3% | 1,472,100 |
| 2010/04/30 | 1,905 | 1,922 | 1,897 | 1,902 | ±0 | ±0% | 1,399,400 |
| 2010/04/28 | 1,921 | 1,924 | 1,901 | 1,902 | -29 | -1.5% | 1,172,800 |
| 2010/04/27 | 1,937 | 1,938 | 1,923 | 1,931 | -9 | -0.5% | 691,000 |
| 2010/04/26 | 1,936 | 1,948 | 1,934 | 1,940 | +1 | +0.1% | 946,400 |
| 2010/04/23 | 1,936 | 1,943 | 1,921 | 1,939 | +3 | +0.2% | 1,256,000 |
| 2010/04/22 | 1,949 | 1,951 | 1,924 | 1,936 | -17 | -0.9% | 843,400 |
| 2010/04/21 | 1,951 | 1,958 | 1,942 | 1,953 | +18 | +0.9% | 1,125,300 |
| 2010/04/20 | 1,927 | 1,940 | 1,920 | 1,935 | +13 | +0.7% | 939,100 |
| 2010/04/19 | 1,940 | 1,946 | 1,920 | 1,922 | -23 | -1.2% | 985,600 |
| 2010/04/16 | 1,937 | 1,951 | 1,935 | 1,945 | ±0 | ±0% | 1,300,300 |
| 2010/04/15 | 1,940 | 1,950 | 1,937 | 1,945 | +5 | +0.3% | 1,033,600 |
| 2010/04/14 | 1,955 | 1,959 | 1,934 | 1,940 | -11 | -0.6% | 1,256,900 |
| 2010/04/13 | 1,970 | 1,973 | 1,936 | 1,951 | -28 | -1.4% | 2,018,400 |
| 2010/04/12 | 1,985 | 1,990 | 1,979 | 1,979 | -6 | -0.3% | 991,700 |
| 2010/04/09 | 1,988 | 1,998 | 1,980 | 1,985 | -10 | -0.5% | 754,600 |
| 2010/04/08 | 1,988 | 1,999 | 1,988 | 1,995 | -6 | -0.3% | 848,400 |
| 2010/04/07 | 2,015 | 2,024 | 1,992 | 2,001 | -6 | -0.3% | 966,900 |
| 2010/04/06 | 1,991 | 2,007 | 1,985 | 2,007 | +11 | +0.6% | 913,600 |
| 2010/04/05 | 2,020 | 2,022 | 1,991 | 1,996 | -21 | -1% | 804,500 |
| 2010/04/02 | 2,033 | 2,034 | 2,016 | 2,017 | -3 | -0.1% | 666,600 |
3401～
3450
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「九州電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 九州電 | 160,000円 | +2.8% | -53.8% | 3.13% | 10.20倍 | 1.10倍 |
|
九州財界の雄。産業向け比率が高い。海外、通信事業も育成。原発は川内２基、玄海２基を保有 |
| 大ガス | 358,800円 | -4.7% | -32.5% | 2.65% | 13.10倍 | 0.93倍 |
|
京阪神地盤。都市ガス２位。電力含め総合エネルギー会社化。燃料電池用触媒など技術力に定評 |
| 東ガス | 353,800円 | -0.9% | -51.4% | 1.98% | 17.64倍 | 0.83倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
| 東北電 | 126,900円 | +0.4% | -34.9% | 2.36% | 4.89倍 | 0.77倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 254,300円 | -29.0% | -43.2% | 3.54% | 6.94倍 | 0.40倍 |
|
０４年に政府が民営化で株放出、電力卸が主。電源は石炭火力と水力中心、大間原発は建設遅延 |
市場注目の銘柄
チャート関連のコラム
